Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 3.688 | 3.842 | 3.669 | 3.842 | 901,806 | +0.15(+4.19%) |
Jun 29, 2009 | 3.815 | 3.815 | 3.551 | 3.688 | 487,459 | -0.02(-0.49%) |
Jun 26, 2009 | 3.479 | 3.706 | 3.479 | 3.706 | 1,282,001 | +0.15(+4.35%) |
Jun 25, 2009 | 3.451 | 3.560 | 3.442 | 3.551 | 430,686 | +0.17(+5.11%) |
Jun 24, 2009 | 3.342 | 3.524 | 3.279 | 3.379 | 633,183 | +0.14(+4.20%) |
Jun 23, 2009 | 3.270 | 3.342 | 3.233 | 3.243 | 406,411 | +0.02(+0.56%) |
Jun 22, 2009 | 3.515 | 3.533 | 3.224 | 3.224 | 581,660 | -0.32(-8.97%) |
Jun 19, 2009 | 3.615 | 3.615 | 3.497 | 3.542 | 701,416 | -0.01(-0.26%) |
Jun 18, 2009 | 3.678 | 3.715 | 3.497 | 3.551 | 784,725 | -0.13(-3.46%) |
Jun 17, 2009 | 3.633 | 3.697 | 3.524 | 3.678 | 456,151 | +0.04(+1.00%) |
Jun 16, 2009 | 3.797 | 3.860 | 3.642 | 3.642 | 468,327 | -0.15(-4.07%) |
Jun 15, 2009 | 3.851 | 3.933 | 3.751 | 3.797 | 506,906 | -0.15(-3.91%) |
Jun 12, 2009 | 3.933 | 3.996 | 3.860 | 3.951 | 456,248 | -0.02(-0.46%) |
Jun 11, 2009 | 3.933 | 4.087 | 3.896 | 3.969 | 457,345 | +0.11(+2.82%) |
Jun 10, 2009 | 4.133 | 4.160 | 3.833 | 3.860 | 758,803 | -0.17(-4.28%) |
Jun 09, 2009 | 3.951 | 4.087 | 3.951 | 4.033 | 494,344 | +0.13(+3.26%) |
Jun 08, 2009 | 3.996 | 4.015 | 3.878 | 3.906 | 392,769 | -0.14(-3.37%) |
Jun 05, 2009 | 4.151 | 4.165 | 4.042 | 4.042 | 636,485 | +0.00(+0.00%) |
Jun 04, 2009 | 3.969 | 4.142 | 3.915 | 4.042 | 526,426 | +0.03(+0.68%) |
Jun 03, 2009 | 4.251 | 4.251 | 3.906 | 4.015 | 596,468 | -0.26(-6.16%) |
Jun 02, 2009 | 4.341 | 4.423 | 4.223 | 4.278 | 1,336,512 | -0.05(-1.05%) |
Jun 01, 2009 | 4.269 | 4.460 | 4.151 | 4.323 | 983,100 | +0.18(+4.39%) |
May 29, 2009 | 4.187 | 4.251 | 4.033 | 4.142 | 856,602 | -0.04(-0.87%) |
May 28, 2009 | 3.906 | 4.214 | 3.906 | 4.178 | 841,436 | +0.27(+6.98%) |
May 27, 2009 | 3.906 | 4.024 | 3.878 | 3.906 | 763,544 | +0.01(+0.23%) |
May 26, 2009 | 3.633 | 3.951 | 3.579 | 3.896 | 920,533 | +0.28(+7.79%) |
May 22, 2009 | 3.678 | 3.733 | 3.615 | 3.615 | 423,303 | -0.03(-0.75%) |
May 21, 2009 | 3.633 | 3.724 | 3.597 | 3.642 | 627,685 | +0.01(+0.25%) |
May 20, 2009 | 3.869 | 3.942 | 3.633 | 3.633 | 861,466 | -0.18(-4.76%) |
May 19, 2009 | 3.806 | 4.024 | 3.706 | 3.815 | 1,027,655 | +0.07(+1.94%) |
May 18, 2009 | 4.024 | 4.024 | 3.606 | 3.742 | 1,298,935 | -0.15(-3.96%) |
May 15, 2009 | 4.296 | 4.296 | 3.860 | 3.896 | 845,028 | -0.38(-8.92%) |
May 14, 2009 | 4.214 | 4.305 | 4.087 | 4.278 | 906,614 | +0.09(+2.17%) |
May 13, 2009 | 4.641 | 4.641 | 4.178 | 4.187 | 784,827 | -0.46(-9.96%) |
May 12, 2009 | 4.923 | 4.923 | 4.559 | 4.650 | 667,301 | +0.01(+0.20%) |
May 11, 2009 | 4.886 | 4.996 | 4.632 | 4.641 | 782,514 | -0.48(-9.40%) |
May 08, 2009 | 4.832 | 5.177 | 4.814 | 5.123 | 615,993 | +0.35(+7.22%) |
May 07, 2009 | 4.896 | 5.032 | 4.641 | 4.777 | 1,240,663 | -0.04(-0.75%) |
May 06, 2009 | 4.569 | 4.823 | 4.478 | 4.814 | 1,819,874 | +0.31(+6.85%) |
May 05, 2009 | 4.523 | 4.532 | 4.405 | 4.505 | 602,114 | -0.04(-0.80%) |
May 04, 2009 | 4.341 | 4.559 | 4.244 | 4.541 | 922,651 | +0.28(+6.61%) |
May 01, 2009 | 4.305 | 4.569 | 4.223 | 4.260 | 620,799 | -0.07(-1.68%) |
Apr 30, 2009 | 4.414 | 4.414 | 4.314 | 4.332 | 441,444 | -0.03(-0.63%) |
Apr 29, 2009 | 4.160 | 4.369 | 4.105 | 4.360 | 682,008 | +0.24(+5.73%) |
Apr 28, 2009 | 4.251 | 4.269 | 4.114 | 4.124 | 434,058 | -0.16(-3.81%) |
Apr 27, 2009 | 4.269 | 4.469 | 4.223 | 4.287 | 546,108 | -0.07(-1.67%) |
Apr 24, 2009 | 4.450 | 4.587 | 4.260 | 4.360 | 616,889 | -0.03(-0.62%) |
Apr 23, 2009 | 4.678 | 4.714 | 4.360 | 4.387 | 395,924 | -0.21(-4.55%) |
Apr 22, 2009 | 4.559 | 4.732 | 4.450 | 4.596 | 507,719 | +0.02(+0.40%) |
Apr 21, 2009 | 4.323 | 4.623 | 4.287 | 4.578 | 441,700 | +0.31(+7.23%) |
Apr 20, 2009 | 4.550 | 4.550 | 4.269 | 4.269 | 458,511 | -0.39(-8.38%) |
Apr 17, 2009 | 4.550 | 4.723 | 4.550 | 4.659 | 415,434 | +0.05(+0.98%) |
Apr 16, 2009 | 4.569 | 4.678 | 4.450 | 4.614 | 548,205 | +0.08(+1.80%) |
Apr 15, 2009 | 4.478 | 4.559 | 4.360 | 4.532 | 648,333 | -0.02(-0.40%) |
Apr 14, 2009 | 4.678 | 4.741 | 4.523 | 4.550 | 760,340 | -0.19(-4.02%) |
Apr 13, 2009 | 4.868 | 4.941 | 4.705 | 4.741 | 580,177 | -0.22(-4.40%) |
Apr 09, 2009 | 4.814 | 4.995 | 4.705 | 4.959 | 564,070 | +0.25(+5.20%) |
Apr 08, 2009 | 4.541 | 4.768 | 4.469 | 4.714 | 382,632 | +0.21(+4.64%) |
Apr 07, 2009 | 4.796 | 4.823 | 4.505 | 4.505 | 775,687 | -0.38(-7.81%) |
Apr 06, 2009 | 4.886 | 4.914 | 4.678 | 4.886 | 563,923 | -0.15(-3.06%) |
Apr 03, 2009 | 4.787 | 5.159 | 4.687 | 5.041 | 811,082 | +0.25(+5.31%) |
Apr 02, 2009 | 4.905 | 4.950 | 4.678 | 4.787 | 802,563 | +0.05(+1.15%) |